btc_price_anany/data/btcusdt_1mo.csv

1	open_time	open	high	low	close	volume	close_time	quote_volume	trades	taker_buy_volume	taker_buy_quote_volume	ignore
2	1501545600000	4261.48000000	4745.42000000	3400.00000000	4724.89000000	10015.64027200	1504223999999	42538297.66482722	69180	4610.01943100	19419232.11660334	10779.83873125
3	1504224000000	4689.89000000	4939.19000000	2817.00000000	4378.51000000	27634.18912000	1506815999999	110493081.58501816	228745	12353.17004300	49199923.91602857	11158.76978487
4	1506816000000	4378.49000000	6498.01000000	4110.00000000	6463.00000000	41626.38846300	1509494399999	228736757.83148792	303389	19231.85885300	105340098.61188824	15785.31815937
5	1509494400000	6463.00000000	11300.03000000	5325.01000000	9838.96000000	108487.97811900	1512086399999	892748838.39738990	577424	55476.98353800	464487575.89980884	34507.18297716
6	1512086400000	9837.00000000	19798.68000000	9380.00000000	13716.36000000	408476.65839900	1514764799999	5975573892.33559395	3082883	213940.58709900	3122653751.34879877	0
7	1514764800000	13715.65000000	17176.24000000	9035.00000000	10285.10000000	816675.56446700	1517443199999	9979686765.57534106	7214977	405900.52508400	4998781571.24693058	0
8	1517443200000	10285.10000000	11786.01000000	6000.01000000	10326.76000000	1243940.85531000	1519862399999	11576600898.49658111	11684784	605296.66562600	5637272324.13599608	0
9	1519862400000	10325.64000000	11710.00000000	6600.10000000	6923.91000000	1235326.31402000	1522540799999	10789435243.86019626	9237002	600809.01064500	5248981630.13088936	0
10	1522540800000	6922.00000000	9759.82000000	6430.00000000	9246.01000000	1110964.01558100	1525132799999	8963408127.53916937	7421056	562990.66695300	4545945701.67625334	0
11	1525132800000	9246.01000000	10020.00000000	7032.95000000	7485.01000000	914476.37788500	1527811199999	7717053810.96064344	7433740	465963.94634100	3927577118.13362902	0
12	1527811200000	7485.01000000	7786.69000000	5750.00000000	6390.07000000	942249.76594400	1530403199999	6334765066.66844589	6911213	511693.58065500	3444934498.10566652	0
13	1530403200000	6391.08000000	8491.77000000	6070.00000000	7730.93000000	1102510.43678600	1533081599999	7956324970.00891578	6137961	590311.68216100	4258637350.56596190	0
14	1533081600000	7735.67000000	7750.00000000	5880.00000000	7011.21000000	1408159.81655600	1535759999999	9361010282.35265388	6947401	757462.27035900	5036496276.22433455	0
15	1535760000000	7011.21000000	7410.00000000	6111.00000000	6626.57000000	1100653.42331500	1538351999999	7274119992.68028361	5764608	597396.26916500	3949166119.03017545	0
16	1538352000000	6626.57000000	7680.00000000	6205.00000000	6371.93000000	629922.08621900	1541030399999	4151246611.55369120	3852914	324179.63699100	2136571667.26482488	0
17	1541030400000	6369.52000000	6615.15000000	3652.66000000	4041.32000000	1210365.44961700	1543622399999	5762099746.49229576	6810319	616104.30841500	2927679837.81179288	0
18	1543622400000	4041.27000000	4312.99000000	3156.26000000	3702.90000000	1591229.14717100	1546300799999	5893038392.79130150	7933979	809310.77120000	2995966430.43942575	0
19	1546300800000	3701.23000000	4069.80000000	3349.92000000	3434.10000000	908244.14054000	1548979199999	3320676978.28286698	6315903	471134.13749800	1722159891.30143057	0
20	1548979200000	3434.10000000	4198.00000000	3373.10000000	3813.69000000	861783.98672700	1551398399999	3202849295.15280277	5866928	452235.78556200	1681041785.01339350	0
21	1551398400000	3814.26000000	4140.00000000	3670.69000000	4103.95000000	787190.48925000	1554076799999	3091934416.09679203	5549651	416484.15659500	1636152913.80973747	0
22	1554076800000	4102.44000000	5600.00000000	4067.00000000	5320.81000000	1126961.31510100	1556668799999	5743659745.68371413	7878682	575775.32679700	2933079322.35865091	0
23	1556668800000	5321.94000000	9074.26000000	5316.20000000	8555.00000000	1498409.89023000	1559347199999	11148664163.49330376	12978064	778598.08830100	5791322068.91823355	0
24	1559347200000	8555.00000000	13970.00000000	7444.58000000	10854.10000000	1689489.64732600	1561939199999	17039339677.99757938	15717591	869210.72254800	8732583691.02886349	0
25	1561939200000	10854.10000000	13147.08000000	9060.00000000	10080.53000000	1886176.06591500	1564617599999	20321356634.29785541	17005268	955194.46883700	10278506136.64589579	0
26	1564617600000	10080.53000000	12330.70000000	9320.00000000	9587.47000000	1201961.57631600	1567295999999	12906016545.40441983	11862163	607197.73048800	6523990464.57279859	0
27	1567296000000	9588.74000000	10905.87000000	7710.00000000	8289.34000000	1116856.47583600	1569887999999	10708237140.60371852	10290100	560469.13385000	5377015249.31717036	0
28	1569888000000	8289.97000000	10370.00000000	7300.00000000	9140.85000000	1446755.85471600	1572566399999	12389851316.22327994	14098344	733946.49864800	6285955889.88899910	0
29	1572566400000	9140.86000000	9513.68000000	6515.00000000	7541.89000000	1499118.77499500	1575158399999	12102536663.59667357	12471724	750869.62322700	6067338401.45677464	0
30	1575158400000	7540.63000000	7750.00000000	6435.00000000	7195.23000000	1307026.46794000	1577836799999	9459519119.97038281	10826625	663279.32187400	4802533191.88427109	0
31	1577836800000	7195.24000000	9578.00000000	6871.04000000	9352.89000000	1691323.13778200	1580515199999	14188275899.57744673	14894658	856196.33380200	7181731095.29617454	0
32	1580515200000	9351.71000000	10500.00000000	8445.00000000	8523.61000000	1609726.15456400	1583020799999	15497862132.12530647	17837429	798553.01252800	7693054951.95076792	0
33	1583020800000	8523.61000000	9188.00000000	3782.13000000	6410.44000000	3789768.91312500	1585699199999	24019544659.32284332	28381746	1845421.42021700	11718738378.67753616	0
34	1585699200000	6412.14000000	9460.00000000	6150.11000000	8620.00000000	2528373.69112100	1588291199999	18428838833.75182015	22386100	1225177.00810800	8934788999.32252117	0
35	1588291200000	8620.00000000	10067.00000000	8117.00000000	9448.27000000	2685340.07850800	1590969599999	24747877574.69989861	26310658	1290540.41974100	11899518361.29341186	0
36	1590969600000	9448.27000000	10380.00000000	8833.00000000	9138.55000000	1504745.51792200	1593561599999	14277079245.33860478	16545761	722427.80543100	6859500825.04564155	0
37	1593561600000	9138.08000000	11444.00000000	8893.03000000	11335.46000000	1507827.21494000	1596239999999	14753365566.20898272	20753644	730493.37293200	7150041886.61254989	0
38	1596240000000	11335.46000000	12468.00000000	10518.50000000	11649.51000000	1891193.00712800	1598918399999	21998484649.31154974	30195218	905652.24949500	10538058910.64063469	0
39	1598918400000	11649.51000000	12050.85000000	9825.00000000	10776.59000000	1730389.16017900	1601510399999	18438729253.51499044	26134850	829701.08163800	8841238423.25022357	0
40	1601510400000	10776.59000000	14100.00000000	10374.00000000	13791.00000000	1592619.95449200	1604188799999	19264173482.06265133	22613469	784505.33579400	9492629994.52129074	0
41	1604188800000	13791.00000000	19863.16000000	13195.05000000	19695.87000000	2707064.91116500	1606780799999	45120124395.27153614	42912200	1321484.07280200	22052425057.03513672	0
42	1606780800000	19695.87000000	29300.00000000	17572.33000000	28923.63000000	2495281.85621700	1609459199999	55748654003.59771713	45342713	1228961.90094900	27479704740.96168839	0
43	1609459200000	28923.63000000	41950.00000000	28130.00000000	33092.98000000	3435639.25794300	1612137599999	118661604939.99255335	73656840	1693844.85607900	58501327391.79043768	0
44	1612137600000	33092.97000000	58352.80000000	32296.16000000	45135.66000000	2518242.14851700	1614556799999	115983202933.60136687	65653181	1252700.49440300	57668562533.49611403	0
45	1614556800000	45134.11000000	61844.00000000	44950.53000000	58740.55000000	2098808.02743200	1617235199999	114277364895.22881594	63155913	1037830.97562500	56539195020.27820274	0
46	1617235200000	58739.46000000	64854.00000000	46930.00000000	57694.27000000	1993468.93800700	1619827199999	113040658323.56617327	62061792	976226.92035700	55388518667.32670308	0
47	1619827200000	57697.25000000	59500.00000000	30000.00000000	37253.81000000	3536245.25657300	1622505599999	154980424224.31556711	83178232	1711558.28898700	75081608479.79643229	0
48	1622505600000	37253.82000000	41330.00000000	28805.00000000	35045.00000000	2901775.30592300	1625097599999	102481507278.73121394	55904176	1425168.57625600	50359134715.68894574	0
49	1625097600000	35045.00000000	42448.00000000	29278.00000000	41461.83000000	1778463.26483700	1627775999999	61788476064.53920266	40228107	880515.38156400	30622814623.34477210	0
50	1627776000000	41461.84000000	50500.00000000	37332.70000000	47100.89000000	1635402.87424500	1630454399999	73756799190.98481156	51659027	817214.78818400	36878130953.49746360	0
51	1630454400000	47100.89000000	52920.00000000	39600.00000000	43824.10000000	1527799.51076800	1633046399999	70114825134.22693155	41915331	747864.23748600	34352902994.42503041	0
52	1633046400000	43820.01000000	67000.00000000	43283.03000000	61299.80000000	1565556.29262300	1635724799999	90057212588.12694671	49815374	782372.07622800	45002009955.66511509	0
53	1635724800000	61299.81000000	69000.00000000	53256.64000000	56950.56000000	1291900.10524800	1638316799999	78194635615.79679843	45535890	634131.25870900	38413077824.97191693	0
54	1638316800000	56950.56000000	59053.55000000	42000.30000000	46216.93000000	1233709.99754800	1640995199999	60933534219.46826466	38043621	598423.32802000	29557697141.80845340	0
55	1640995200000	46216.93000000	47990.00000000	32917.17000000	38466.90000000	1279407.46572100	1643673599999	51219874505.32575876	34735027	630501.06261000	25234823991.35198555	0
56	1643673600000	38466.90000000	45821.00000000	34322.28000000	43160.00000000	1253514.21906000	1646092799999	50460034907.55031210	32130539	622108.42894000	25047022649.29553140	0
57	1646092800000	43160.00000000	48189.84000000	37155.00000000	45510.34000000	1501398.79591000	1648771199999	62901992842.08859620	36916545	741833.20011000	31093329080.46691040	0
58	1648771200000	45510.35000000	47444.11000000	37578.20000000	37630.80000000	1267655.68178000	1651363199999	52631184274.74229230	30889436	623552.94801000	25897322226.68699760	0
59	1651363200000	37630.80000000	40023.77000000	26700.00000000	31801.04000000	2387839.68080400	1654041599999	75083768066.54287921	45431716	1157755.19673700	36413700530.40493345	0
60	1654041600000	31801.05000000	31982.97000000	17622.00000000	19942.21000000	2816058.47322600	1656633599999	66264559120.90303080	43144553	1378710.91081300	32401483987.79270175	0
61	1656633600000	19942.21000000	24668.00000000	18781.00000000	23293.32000000	4983278.58810000	1659311999999	108467653397.87391020	122560442	2494105.78689000	54302856124.89046420	0
62	1659312000000	23296.36000000	25211.32000000	19520.00000000	20050.02000000	5692462.41571000	1661990399999	127275534241.52039580	181680670	2839304.16200000	63485900953.17243200	0
63	1661990400000	20048.44000000	22799.00000000	18125.98000000	19422.61000000	9838930.53657000	1664582399999	194954443051.87831880	175214455	4913376.72779000	97381598711.45609320	0
64	1664582400000	19422.61000000	21085.00000000	18190.00000000	20490.74000000	7499121.81542000	1667260799999	147758324643.92770940	155718643	3743307.34274000	73765350075.40729380	0
65	1667260800000	20490.74000000	21480.65000000	15476.00000000	17163.64000000	9127693.50906500	1669852799999	163721792600.44269398	204731238	4534847.29807100	81354640325.59416276	0
66	1669852800000	17165.53000000	18387.95000000	16256.30000000	16542.40000000	5803833.88187000	1672531199999	98636156444.71243000	137340627	2881079.25106000	48966559102.56376380	0
67	1672531200000	16541.77000000	23960.54000000	16499.01000000	23125.13000000	7977028.87801000	1675209599999	164131402696.49187670	195640242	3970265.23454000	81703060328.83946440	0
68	1675209600000	23125.13000000	25250.00000000	21351.07000000	23141.57000000	8642691.27165000	1677628799999	202098042118.36951340	237616543	4307960.29530000	100749850713.74112600	0
69	1677628800000	23141.57000000	29184.68000000	19549.09000000	28465.36000000	9516189.35846000	1680307199999	230976895658.80542100	225288488	4763490.75166000	115663352570.69900880	0
70	1680307200000	28465.36000000	31000.00000000	26942.82000000	29233.21000000	1626745.55850000	1682899199999	47014519902.68321090	34498914	814487.04557000	23542634913.28040060	0
71	1682899200000	29233.20000000	29820.00000000	25811.46000000	27210.35000000	1302000.49221000	1685577599999	35924529010.97081520	29655319	631750.96108000	17432573651.95889910	0
72	1685577600000	27210.36000000	31431.94000000	24800.00000000	30472.00000000	1387207.48275000	1688169599999	38711401831.08735380	29570796	674910.45346000	18849332677.15648010	0
73	1688169600000	30471.99000000	31804.20000000	28861.90000000	29232.25000000	925773.81731000	1690847999999	27982969413.57010520	21817642	436948.80618000	13210254918.06104970	0
74	1690848000000	29232.26000000	30244.00000000	25166.00000000	25940.78000000	1025866.55023000	1693526399999	28500591639.41190740	20987443	496046.64363000	13779103069.60888420	0
75	1693526400000	25940.77000000	27483.57000000	24901.00000000	26962.56000000	809329.04893000	1696118399999	21298398913.07784180	21100209	393366.25359000	10355161683.79593220	0
76	1696118400000	26962.57000000	35280.00000000	26538.66000000	34639.77000000	1141403.67990000	1698796799999	34481112092.35803430	39245039	559374.07474000	16888879951.91947090	0
77	1698796800000	34639.78000000	38450.00000000	34097.39000000	37723.96000000	1055690.59638000	1701388799999	38490444107.42635090	37005526	515057.49845000	18778236461.54721960	0
78	1701388800000	37723.97000000	44700.00000000	37615.86000000	42283.58000000	1195409.97600000	1704067199999	50669749699.39245830	44162350	590055.50083000	25006576168.16814180	0
79	1704067200000	42283.58000000	48969.48000000	38555.00000000	42580.00000000	1403408.84978000	1706745599999	60830257410.58647800	52549865	707223.37514000	30663861045.60908220	0
80	1706745600000	42580.00000000	64000.00000000	41884.28000000	61130.98000000	1206112.69545000	1709251199999	61810386480.10412640	48050724	616512.67736000	31604926224.99975860	0
81	1711929600000	71280.00000000	72797.99000000	59191.60000000	60672.00000000	1201500.95852000	1714521599999	78870257314.33829060	56536352	590419.96940000	38784218585.02413060	0
82	1714521600000	60672.01000000	71979.00000000	56552.82000000	67540.01000000	945031.04072000	1717199999999	61102526732.06539940	40467569	467134.74496000	30226791838.43445130	0
83	1717200000000	67540.01000000	71997.02000000	58402.00000000	62772.01000000	696818.18818000	1719791999999	46007819231.09385410	35341653	341800.65414000	22574910449.63490860	0
84	1719792000000	62772.01000000	70079.99000000	53485.93000000	64628.00000000	908004.33426000	1722470399999	56352575125.89187450	54947978	444846.04871000	27633976088.11353580	0
85	1722470400000	64628.01000000	65659.78000000	49000.00000000	58973.99000000	1010291.47396000	1725148799999	59410017127.33833400	68421354	490703.38137000	28868053880.40039390	0
86	1725148800000	58974.00000000	66498.00000000	52550.00000000	63327.59000000	734117.07575000	1727740799999	43783927982.82592810	91935065	359348.64405000	21455365941.99220230	0
87	1727740800000	63327.60000000	73620.12000000	58946.00000000	70292.01000000	756010.86343000	1730419199999	49836497872.66888620	116212071	374467.99364000	24711932647.88660260	0
88	1730419200000	70292.01000000	99588.01000000	66835.00000000	96407.99000000	1343559.24219600	1733011199999	116340254505.95043233	192124856	673046.17385000	58261216855.69260781	0
89	1733011200000	96407.99000000	108353.00000000	90500.00000000	93576.00000000	1019450.06577300	1735689599999	100509976051.22847310	179962652	498080.64669700	49139323765.51499582	0
90	1735689600000000	93576.00000000	109588.00000000	89256.69000000	102429.56000000	864534.73832200	1738367999999999	86899655102.03971920	135946515	422934.57332200	42561695335.40314370	0
91	1738368000000000	102429.56000000	102783.71000000	78258.52000000	84349.94000000	810850.18130000	1740787199999999	75571962403.11738660	128881324	382052.35807000	35596767166.00561760	0
92	1740787200000000	84349.95000000	95000.00000000	76606.00000000	82550.01000000	845293.53101000	1743465599999999	72249165199.97193300	136245963	408200.00491000	34920845412.16624610	0
93	1743465600000000	82550.00000000	95758.04000000	74508.00000000	94172.00000000	793597.00179000	1746057599999999	67340958092.03971140	104290701	393161.74817000	33364661704.79930800	0
94	1746057600000000	94172.00000000	111980.00000000	93377.00000000	104591.88000000	642216.54612500	1748735999999999	66814790205.16875080	108937329	317248.37257500	33023277512.64938460	0
95	1748736000000000	104591.88000000	110530.17000000	98200.00000000	107146.50000000	427546.46336000	1751327999999999	45011296111.19446160	81239595	202270.08367000	21307038659.63068440	0
96	1751328000000000	107146.51000000	123218.00000000	105100.19000000	115764.08000000	484315.65101700	1754006399999999	56150941041.36625528	67500741	236912.47013900	27482358805.23498259	0
97	1754006400000000	115764.07000000	124474.00000000	107350.10000000	108246.35000000	471366.94293600	1756684799999999	54259423854.30648840	82402173	228470.43586600	26315276086.54052900	0
98	1756684800000000	108246.36000000	117900.00000000	107255.00000000	114048.93000000	374551.99407000	1759276799999999	42259908714.90690170	64657874	179732.76120000	20280267981.35172630	0
99	1759276800000000	114048.94000000	126199.63000000	102000.00000000	109608.01000000	720300.28500600	1761955199999999	81903778190.08137340	145191072	346253.62498600	39407654866.12922530	0
100	1761955200000000	109608.01000000	111250.01000000	80600.00000000	90360.00000000	784853.66178000	1764547199999999	75045611574.58960850	169048376	376956.49313000	36045098876.05442270	0
101	1764547200000000	90360.01000000	94588.99000000	83822.76000000	87648.22000000	491084.34878000	1767225599999999	43794033132.28999900	139426812	234062.80899000	20871612496.99126400	0
102	1767225600000000	87648.21000000	97924.49000000	75719.90000000	78741.09000000	491752.73296000	1769903999999999	44078253717.24939200	124606754	239152.86410000	21475975671.07840210	0
103	1769904000000	78741.10000000	79424.00000000	74604.00000000	78615.86000000	63814.81704000	1772323199999	4933127603.98638910	17183349	31642.45923000	2448313328.81981390	0